Northern Trust (NQ: NTRS )

90.31 -0.34 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 34.42 34.54 34.07 34.18 1,382,356 -0.26(-0.76%)
Jul 28, 2005 34.30 34.63 34.21 34.44 1,057,001 +0.28(+0.83%)
Jul 27, 2005 34.28 34.37 33.98 34.16 1,024,761 -0.12(-0.35%)
Jul 26, 2005 34.15 34.41 34.02 34.28 1,223,524 +0.13(+0.37%)
Jul 25, 2005 34.52 34.52 34.13 34.15 1,863,801 -0.30(-0.88%)
Jul 22, 2005 34.13 34.68 33.88 34.45 2,903,383 +0.66(+1.95%)
Jul 21, 2005 33.88 34.00 33.66 33.80 1,819,468 -0.12(-0.36%)
Jul 20, 2005 33.45 34.02 33.22 33.92 2,682,228 +0.81(+2.44%)
Jul 19, 2005 32.97 33.24 32.77 33.11 1,099,398 +0.13(+0.39%)
Jul 18, 2005 32.75 33.11 32.75 32.98 1,090,038 +0.05(+0.14%)
Jul 15, 2005 32.76 32.99 32.48 32.93 2,064,646 +0.20(+0.60%)
Jul 14, 2005 32.80 33.07 32.53 32.74 3,239,163 -0.11(-0.33%)
Jul 13, 2005 32.38 32.95 32.34 32.85 2,346,818 +0.47(+1.45%)
Jul 12, 2005 31.91 32.52 31.86 32.38 1,455,325 +0.42(+1.33%)
Jul 11, 2005 31.76 31.95 31.47 31.95 1,245,258 +0.44(+1.39%)
Jul 08, 2005 31.11 31.63 31.04 31.51 1,357,539 +0.43(+1.39%)
Jul 07, 2005 30.95 31.28 30.82 31.08 1,434,630 -0.22(-0.69%)
Jul 06, 2005 31.60 31.79 31.26 31.30 1,157,956 -0.32(-1.02%)
Jul 05, 2005 31.02 31.64 30.88 31.62 1,485,695 +0.57(+1.82%)
Jul 01, 2005 30.85 31.15 30.72 31.06 1,005,772 +0.38(+1.25%)
Jun 30, 2005 30.77 30.94 30.47 30.67 2,458,184 -0.04(-0.13%)
Jun 29, 2005 30.65 30.82 30.57 30.71 1,227,645 +0.06(+0.20%)
Jun 28, 2005 30.33 30.79 30.28 30.65 1,901,725 +0.32(+1.06%)
Jun 27, 2005 30.55 30.72 30.27 30.33 1,197,793 -0.41(-1.34%)
Jun 24, 2005 30.34 30.93 30.34 30.74 1,737,303 +0.26(+0.84%)
Jun 23, 2005 31.30 31.31 30.44 30.49 1,853,452 -0.77(-2.45%)
Jun 22, 2005 31.23 31.43 31.12 31.25 1,631,754 +0.30(+0.98%)
Jun 21, 2005 31.02 31.18 30.77 30.95 1,085,270 -0.20(-0.65%)
Jun 20, 2005 31.02 31.29 30.86 31.15 879,281 -0.02(-0.06%)
Jun 17, 2005 31.33 31.33 30.75 31.17 1,553,840 +0.15(+0.48%)
Jun 16, 2005 30.78 31.03 30.65 31.02 679,287 +0.18(+0.59%)
Jun 15, 2005 30.70 30.84 30.58 30.84 867,252 +0.16(+0.53%)
Jun 14, 2005 31.02 31.05 30.57 30.68 1,178,291 -0.27(-0.87%)
Jun 13, 2005 30.88 31.15 30.63 30.95 538,261 +0.09(+0.31%)
Jun 10, 2005 31.12 31.19 30.77 30.86 1,348,388 -0.25(-0.80%)
Jun 09, 2005 31.15 31.33 30.92 31.10 1,124,131 -0.03(-0.11%)
Jun 08, 2005 30.98 31.33 30.85 31.14 1,375,840 +0.08(+0.26%)
Jun 07, 2005 31.14 31.31 30.82 31.06 2,646,031 -0.01(-0.04%)
Jun 06, 2005 30.65 31.08 30.34 31.07 1,705,071 +0.34(+1.12%)
Jun 03, 2005 30.92 31.10 30.69 30.73 793,862 -0.22(-0.72%)
Jun 02, 2005 31.10 31.14 30.82 30.95 1,165,973 -0.22(-0.71%)
Jun 01, 2005 30.89 31.57 30.73 31.17 1,970,788 +0.20(+0.65%)
May 31, 2005 31.25 31.26 30.89 30.97 1,163,674 -0.32(-1.03%)
May 27, 2005 31.37 31.49 31.25 31.29 626,435 +0.01(+0.04%)
May 26, 2005 31.12 31.39 31.01 31.28 684,124 +0.24(+0.76%)
May 25, 2005 31.14 31.14 30.84 31.04 1,095,859 -0.20(-0.65%)
May 24, 2005 31.11 31.28 30.94 31.25 1,068,790 +0.08(+0.26%)
May 23, 2005 31.08 31.31 30.88 31.16 1,365,530 +0.08(+0.26%)
May 20, 2005 31.87 31.92 31.05 31.08 1,429,748 -0.46(-1.45%)
May 19, 2005 31.75 31.84 31.33 31.54 1,051,496 -0.21(-0.66%)
May 18, 2005 31.36 31.80 31.29 31.75 1,832,743 +0.63(+2.01%)
May 17, 2005 30.58 31.29 30.48 31.12 1,623,771 +0.38(+1.23%)
May 16, 2005 30.16 30.80 30.15 30.75 1,250,243 +0.59(+1.94%)
May 13, 2005 30.51 30.63 30.00 30.16 1,625,881 -0.34(-1.12%)
May 12, 2005 31.00 31.21 30.42 30.51 1,340,897 -0.46(-1.48%)
May 11, 2005 30.59 31.00 30.53 30.96 1,571,723 +0.37(+1.21%)
May 10, 2005 30.69 30.82 30.37 30.59 1,310,289 -0.32(-1.02%)
May 09, 2005 30.72 30.91 30.60 30.91 974,573 +0.24(+0.77%)
May 06, 2005 31.53 31.62 30.47 30.67 1,974,532 -0.75(-2.40%)
May 05, 2005 31.50 31.95 31.21 31.43 2,678,204 -0.03(-0.11%)
May 04, 2005 30.65 31.49 30.38 31.46 2,696,448 +1.00(+3.29%)
May 03, 2005 30.61 31.12 30.41 30.46 2,946,164 -0.15(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.